Identifier on Bithumb: KRW-PENGU
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
34.0947 KRW |
235,826,279.2891 PENGU |
35.2100 KRW |
33.2100 KRW |
35.4300 KRW |
33.5800 KRW |
| 2025-10-15 |
35.7502 KRW |
116,394,836.7843 PENGU |
36.3400 KRW |
35.1100 KRW |
36.5400 KRW |
35.2500 KRW |
| 2025-10-14 |
37.3098 KRW |
224,789,015.3826 PENGU |
36.6000 KRW |
36.4000 KRW |
38.0500 KRW |
37.1800 KRW |
| 2025-10-13 |
39.1921 KRW |
256,413,100.9952 PENGU |
37.8700 KRW |
37.8300 KRW |
40.0800 KRW |
39.3700 KRW |
| 2025-10-12 |
38.5906 KRW |
884,561,214.5876 PENGU |
35.6400 KRW |
35.5700 KRW |
39.9700 KRW |
38.9200 KRW |
| 2025-10-11 |
34.0342 KRW |
265,802,881.8942 PENGU |
35.2800 KRW |
32.3000 KRW |
35.9000 KRW |
33.2700 KRW |
| 2025-10-10 |
37.6371 KRW |
850,568,582.3119 PENGU |
44.7300 KRW |
17.7700 KRW |
44.7700 KRW |
33.7100 KRW |
| 2025-10-09 |
44.1579 KRW |
100,834,990.3169 PENGU |
44.2400 KRW |
43.6000 KRW |
44.5400 KRW |
44.4300 KRW |
| 2025-10-08 |
46.7888 KRW |
202,807,301.6849 PENGU |
45.7200 KRW |
45.6900 KRW |
47.6400 KRW |
47.1800 KRW |
| 2025-10-07 |
44.5571 KRW |
183,827,173.8526 PENGU |
44.6300 KRW |
43.9300 KRW |
45.1700 KRW |
44.3100 KRW |
| 2025-10-06 |
46.8227 KRW |
282,839,480.5965 PENGU |
45.6200 KRW |
45.6000 KRW |
47.6800 KRW |
46.9500 KRW |
| 2025-10-05 |
45.6505 KRW |
110,314,653.9280 PENGU |
46.2500 KRW |
44.8000 KRW |
46.6500 KRW |
45.4100 KRW |
| 2025-10-04 |
42.8430 KRW |
84,688,279.5402 PENGU |
43.5500 KRW |
42.0600 KRW |
44.0000 KRW |
43.3900 KRW |
| 2025-10-03 |
44.7001 KRW |
321,091,514.1633 PENGU |
44.1200 KRW |
43.6000 KRW |
45.7000 KRW |
45.3500 KRW |
| 2025-10-02 |
44.2673 KRW |
185,269,097.8318 PENGU |
43.3700 KRW |
42.9900 KRW |
45.2000 KRW |
44.7700 KRW |
| 2025-10-01 |
44.6247 KRW |
307,945,717.5583 PENGU |
43.8500 KRW |
43.7500 KRW |
45.4400 KRW |
44.3800 KRW |
| 2025-09-30 |
39.4938 KRW |
111,276,619.6621 PENGU |
39.2400 KRW |
38.8200 KRW |
40.2300 KRW |
39.8200 KRW |
| 2025-09-29 |
40.4468 KRW |
234,440,839.6119 PENGU |
41.5700 KRW |
39.6300 KRW |
41.6100 KRW |
40.1100 KRW |
| 2025-09-28 |
40.8234 KRW |
105,268,466.6307 PENGU |
39.8700 KRW |
39.7200 KRW |
41.6700 KRW |
41.6000 KRW |
| 2025-09-27 |
40.3017 KRW |
38,522,377.6534 PENGU |
40.5300 KRW |
40.0300 KRW |
40.7800 KRW |
40.5400 KRW |
| 2025-09-26 |
40.5188 KRW |
127,230,643.0097 PENGU |
39.4400 KRW |
39.3500 KRW |
41.4200 KRW |
40.6200 KRW |
| 2025-09-25 |
39.2939 KRW |
225,681,670.1541 PENGU |
40.8800 KRW |
38.4200 KRW |
40.9200 KRW |
39.0500 KRW |
| 2025-09-24 |
42.6875 KRW |
92,346,253.5339 PENGU |
43.3900 KRW |
41.9000 KRW |
43.5200 KRW |
42.2900 KRW |
| 2025-09-23 |
42.3780 KRW |
118,337,056.0901 PENGU |
42.2800 KRW |
41.5000 KRW |
43.2300 KRW |
42.2300 KRW |
| 2025-09-22 |
42.8588 KRW |
152,856,584.2409 PENGU |
43.0700 KRW |
42.4100 KRW |
43.2500 KRW |
42.8000 KRW |
| 2025-09-21 |
47.8354 KRW |
105,616,933.8465 PENGU |
48.4500 KRW |
47.3700 KRW |
48.6300 KRW |
47.4400 KRW |
| 2025-09-20 |
49.2981 KRW |
169,343,880.2087 PENGU |
48.8800 KRW |
48.5400 KRW |
49.7800 KRW |
49.5400 KRW |
| 2025-09-19 |
50.2251 KRW |
108,052,021.9558 PENGU |
50.2400 KRW |
49.4000 KRW |
51.3300 KRW |
50.0600 KRW |
| 2025-09-18 |
53.5650 KRW |
246,889,964.8121 PENGU |
53.8000 KRW |
52.2000 KRW |
54.6000 KRW |
52.6000 KRW |
| 2025-09-17 |
48.0451 KRW |
389,449,448.7794 PENGU |
46.2800 KRW |
45.9100 KRW |
50.1200 KRW |
49.6200 KRW |
| 2025-09-16 |
47.4212 KRW |
131,556,306.6202 PENGU |
46.4800 KRW |
46.0900 KRW |
48.0600 KRW |
47.4200 KRW |
| 2025-09-15 |
45.7983 KRW |
82,212,222.2404 PENGU |
45.6700 KRW |
45.0300 KRW |
46.4500 KRW |
46.1700 KRW |
| 2025-09-14 |
48.2928 KRW |
118,496,054.2891 PENGU |
47.6500 KRW |
47.3100 KRW |
49.2200 KRW |
48.7700 KRW |
| 2025-09-13 |
51.1673 KRW |
294,847,047.2624 PENGU |
50.9100 KRW |
50.0000 KRW |
52.1000 KRW |
50.6900 KRW |
| 2025-09-12 |
50.0160 KRW |
283,245,191.4270 PENGU |
50.0600 KRW |
48.8000 KRW |
50.8600 KRW |
50.3200 KRW |
| 2025-09-11 |
47.5003 KRW |
127,822,564.2290 PENGU |
46.9000 KRW |
46.5500 KRW |
48.6000 KRW |
48.5000 KRW |
| 2025-09-10 |
48.6955 KRW |
264,805,483.8365 PENGU |
48.5800 KRW |
47.8200 KRW |
49.5700 KRW |
48.2400 KRW |
| 2025-09-09 |
46.5430 KRW |
158,051,603.7059 PENGU |
46.9800 KRW |
45.9000 KRW |
47.3500 KRW |
46.9000 KRW |
| 2025-09-08 |
47.1119 KRW |
612,807,810.3914 PENGU |
46.4900 KRW |
46.0500 KRW |
48.0900 KRW |
47.0200 KRW |
| 2025-09-07 |
41.9236 KRW |
461,644,168.7453 PENGU |
40.3600 KRW |
40.0700 KRW |
43.4500 KRW |
42.8700 KRW |
| 2025-09-06 |
40.2150 KRW |
116,659,854.3778 PENGU |
40.8100 KRW |
39.9300 KRW |
40.8100 KRW |
40.0900 KRW |
| 2025-09-05 |
40.7797 KRW |
152,730,891.0876 PENGU |
40.6100 KRW |
40.1800 KRW |
41.4000 KRW |
40.8800 KRW |
| 2025-09-04 |
40.0036 KRW |
119,537,479.8888 PENGU |
40.4900 KRW |
39.5200 KRW |
40.5600 KRW |
40.0200 KRW |
| 2025-09-03 |
42.7479 KRW |
119,259,407.0313 PENGU |
43.2000 KRW |
42.3400 KRW |
43.3700 KRW |
42.6300 KRW |
| 2025-09-02 |
41.9387 KRW |
152,231,538.4267 PENGU |
41.1300 KRW |
40.5100 KRW |
43.0800 KRW |
42.7800 KRW |
| 2025-09-01 |
39.4219 KRW |
132,791,035.5178 PENGU |
39.7200 KRW |
38.7100 KRW |
40.6600 KRW |
39.2700 KRW |
| 2025-08-31 |
41.4300 KRW |
55,193,665.6034 PENGU |
40.9500 KRW |
40.9500 KRW |
41.8700 KRW |
41.2600 KRW |
| 2025-08-30 |
41.9972 KRW |
116,475,800.4111 PENGU |
41.5800 KRW |
41.4300 KRW |
42.7300 KRW |
41.5900 KRW |
| 2025-08-29 |
40.5584 KRW |
84,202,462.4467 PENGU |
40.9600 KRW |
39.9500 KRW |
41.3500 KRW |
40.3600 KRW |
| 2025-08-28 |
41.9928 KRW |
102,577,279.1780 PENGU |
42.5600 KRW |
41.4000 KRW |
42.7500 KRW |
41.9100 KRW |